Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00205000 | 2024-05-10 3:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 12,806 | 75.00% |
| AAPL240517C00205000 | 2024-05-10 2:54PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 348 | 8,705 | 31.06% |
| AAPL240524C00205000 | 2024-05-10 1:49PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 43 | 1,520 | 23.83% |
| AAPL240531C00205000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 329 | 2,993 | 21.58% |
| AAPL240607C00205000 | 2024-05-10 3:18PM EDT | 2024-06-07 | 0.07 | 0.08 | 0.10 | -0.04 | -36.36% | 148 | 1,518 | 20.31% |
| AAPL240614C00205000 | 2024-05-10 3:36PM EDT | 2024-06-14 | 0.24 | 0.23 | 0.24 | -0.07 | -22.58% | 318 | 3,121 | 21.29% |
| AAPL240621C00205000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.32 | -0.07 | -18.42% | 1,616 | 24,617 | 20.63% |
| AAPL240628C00205000 | 2024-05-10 12:34PM EDT | 2024-06-28 | 0.26 | 0.31 | 0.61 | -0.19 | -42.22% | 3 | 13 | 22.18% |
| AAPL240719C00205000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 0.63 | 0.60 | 0.63 | -0.15 | -19.23% | 784 | 13,373 | 18.76% |
| AAPL240816C00205000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 1.54 | 1.51 | 1.56 | -0.29 | -15.85% | 359 | 11,163 | 20.62% |
| AAPL240920C00205000 | 2024-05-10 3:10PM EDT | 2024-09-20 | 2.40 | 2.34 | 2.42 | -0.40 | -14.29% | 91 | 14,326 | 20.69% |
| AAPL241018C00205000 | 2024-05-10 1:53PM EDT | 2024-10-18 | 3.15 | 3.15 | 3.25 | -0.53 | -14.40% | 11 | 3,207 | 21.13% |
| AAPL241115C00205000 | 2024-05-10 3:27PM EDT | 2024-11-15 | 4.54 | 4.55 | 4.65 | -0.61 | -11.84% | 1,020 | 2,080 | 22.83% |
| AAPL241220C00205000 | 2024-05-10 3:40PM EDT | 2024-12-20 | 5.64 | 5.55 | 5.70 | -0.42 | -6.93% | 35 | 5,112 | 23.13% |
| AAPL250117C00205000 | 2024-05-10 1:52PM EDT | 2025-01-17 | 6.49 | 6.45 | 6.60 | -0.66 | -9.23% | 79 | 17,261 | 23.50% |
| AAPL250321C00205000 | 2024-05-10 12:40PM EDT | 2025-03-21 | 8.80 | 8.75 | 8.95 | -0.65 | -6.88% | 9 | 7,653 | 24.81% |
| AAPL250620C00205000 | 2024-05-10 3:18PM EDT | 2025-06-20 | 12.10 | 11.90 | 12.35 | -0.75 | -5.84% | 17 | 6,298 | 26.50% |
| AAPL250919C00205000 | 2024-05-09 10:27AM EDT | 2025-09-19 | 15.00 | 14.85 | 15.25 | -0.15 | -0.99% | 1 | 541 | 27.44% |
| AAPL251219C00205000 | 2024-05-07 11:58AM EDT | 2025-12-19 | 17.25 | 17.70 | 18.25 | 0.00 | - | 1 | 1,053 | 28.51% |
| AAPL260116C00205000 | 2024-05-09 12:44PM EDT | 2026-01-16 | 18.69 | 18.25 | 18.90 | -0.31 | -1.63% | 3 | 2,400 | 28.54% |
| AAPL260618C00205000 | 2024-05-10 11:11AM EDT | 2026-06-18 | 22.95 | 22.85 | 23.40 | -0.30 | -1.29% | 1 | 6,309 | 29.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00205000 | 2024-05-10 3:23PM EDT | 2024-05-10 | 22.12 | 21.55 | 22.55 | -1.33 | -5.67% | 4 | 66 | 109.38% |
| AAPL240517P00205000 | 2024-05-10 10:59AM EDT | 2024-05-17 | 22.45 | 21.60 | 22.35 | +1.45 | +6.90% | 21 | 8 | 50.24% |
| AAPL240524P00205000 | 2024-05-07 9:55AM EDT | 2024-05-24 | 21.15 | 21.65 | 22.30 | 0.00 | - | 4 | 6 | 35.65% |
| AAPL240614P00205000 | 2024-05-08 10:42AM EDT | 2024-06-14 | 23.25 | 21.65 | 22.35 | 0.00 | - | 2 | 7 | 23.71% |
| AAPL240621P00205000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 21.74 | 21.55 | 22.35 | 0.00 | - | 5 | 328 | 21.68% |
| AAPL240719P00205000 | 2024-05-10 11:47AM EDT | 2024-07-19 | 22.45 | 21.55 | 22.40 | +1.60 | +7.67% | 1 | 463 | 17.35% |
| AAPL240816P00205000 | 2024-05-10 11:30AM EDT | 2024-08-16 | 21.85 | 21.65 | 22.40 | +0.99 | +4.75% | 12 | 16 | 14.70% |
| AAPL240920P00205000 | 2024-05-10 12:51PM EDT | 2024-09-20 | 22.70 | 21.90 | 22.45 | +0.70 | +3.18% | 6 | 3,218 | 12.95% |
| AAPL241018P00205000 | 2024-05-10 10:44AM EDT | 2024-10-18 | 22.27 | 22.05 | 22.65 | +0.27 | +1.23% | 142 | 9 | 12.81% |
| AAPL241115P00205000 | 2024-05-06 9:47AM EDT | 2024-11-15 | 23.70 | 22.50 | 23.05 | 0.00 | - | 30 | 6 | 13.39% |
| AAPL241220P00205000 | 2024-05-06 9:33AM EDT | 2024-12-20 | 23.00 | 22.85 | 23.50 | 0.00 | - | 2 | 603 | 13.68% |
| AAPL250117P00205000 | 2024-05-10 9:55AM EDT | 2025-01-17 | 23.00 | 23.05 | 23.75 | -1.26 | -5.19% | 3 | 3,362 | 13.57% |
| AAPL250321P00205000 | 2024-05-08 2:32PM EDT | 2025-03-21 | 24.68 | 23.90 | 24.90 | 0.00 | - | 5 | 28 | 14.58% |
| AAPL250620P00205000 | 2024-05-08 1:47PM EDT | 2025-06-20 | 26.10 | 25.05 | 26.50 | 0.00 | - | 3 | 2,554 | 15.48% |
| AAPL250919P00205000 | 2024-03-05 12:42PM EDT | 2025-09-19 | 36.70 | 36.55 | 38.90 | 0.00 | - | 2 | 81 | 29.50% |
| AAPL251219P00205000 | 2024-05-09 3:42PM EDT | 2025-12-19 | 27.10 | 27.45 | 27.90 | 0.00 | - | 79 | 1,518 | 14.64% |
| AAPL260116P00205000 | 2024-05-03 2:45PM EDT | 2026-01-16 | 27.05 | 27.50 | 28.60 | 0.00 | - | 91 | 641 | 15.14% |
| AAPL260618P00205000 | 2024-05-09 9:39AM EDT | 2026-06-18 | 30.00 | 28.95 | 29.75 | 0.00 | - | 81 | 156 | 14.76% |
© 2024 Yahoo. All rights reserved.